| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2016 | INR | 1,190.6 | 1,193 | 1,167.5 | 1,176.95 | 1,176.95 | -1.5 (-0.13%) | 12,571 |
| 22 Nov 2016 | INR | 1,180.1 | 1,185.55 | 1,147.6 | 1,178.45 | 1,178.45 | +11.45 (+0.98%) | 8,420 |
| 21 Nov 2016 | INR | 1,193.8 | 1,193.8 | 1,155.2 | 1,167 | 1,167 | -15.15 (-1.28%) | 306,590 |
| 18 Nov 2016 | INR | 1,161.2 | 1,188.2 | 1,150.65 | 1,182.15 | 1,182.15 | +17.15 (+1.47%) | 5,323 |
| 17 Nov 2016 | INR | 1,160.35 | 1,171.55 | 1,121.5 | 1,165 | 1,165 | +11.05 (+0.96%) | 7,939 |
| 16 Nov 2016 | INR | 1,162.2 | 1,175.9 | 1,112.8 | 1,153.95 | 1,153.95 | -7.75 (-0.67%) | 15,472 |
| 15 Nov 2016 | INR | 1,190 | 1,201.05 | 1,111 | 1,161.7 | 1,161.7 | -67.7 (-5.51%) | 42,144 |
| 11 Nov 2016 | INR | 1,247 | 1,255.05 | 1,212 | 1,229.4 | 1,229.4 | -24.75 (-1.97%) | 16,468 |
| 10 Nov 2016 | INR | 1,319 | 1,319 | 1,245.55 | 1,254.15 | 1,254.15 | +0.2 (+0.02%) | 5,440 |
| 9 Nov 2016 | INR | 1,231 | 1,285 | 1,132.8 | 1,253.95 | 1,253.95 | +11.75 (+0.95%) | 31,762 |
| 8 Nov 2016 | INR | 1,265.2 | 1,265.2 | 1,237.1 | 1,242.2 | 1,242.2 | -23.55 (-1.86%) | 11,316 |
| 7 Nov 2016 | INR | 1,263.5 | 1,280.75 | 1,257.5 | 1,265.75 | 1,265.75 | +13.15 (+1.05%) | 10,866 |
| 4 Nov 2016 | INR | 1,272.5 | 1,272.5 | 1,214.5 | 1,252.6 | 1,252.6 | -7.6 (-0.60%) | 25,640 |
| 3 Nov 2016 | INR | 1,270 | 1,275 | 1,253 | 1,260.2 | 1,260.2 | -9.2 (-0.72%) | 15,697 |
| 2 Nov 2016 | INR | 1,287 | 1,287 | 1,256 | 1,269.4 | 1,269.4 | -16.6 (-1.29%) | 8,672 |
| 1 Nov 2016 | INR | 1,265.3 | 1,297.25 | 1,265 | 1,286 | 1,286 | +10.7 (+0.84%) | 59,543 |
| 28 Oct 2016 | INR | 1,295.5 | 1,295.5 | 1,272 | 1,275.3 | 1,275.3 | -4 (-0.31%) | 104,329 |
| 27 Oct 2016 | INR | 1,287.6 | 1,303 | 1,268.1 | 1,279.3 | 1,279.3 | +2.7 (+0.21%) | 429,869 |
| 26 Oct 2016 | INR | 1,290 | 1,290 | 1,264 | 1,276.6 | 1,276.6 | -1 (-0.08%) | 13,898 |
| 25 Oct 2016 | INR | 1,267.5 | 1,295.9 | 1,263.55 | 1,277.6 | 1,277.6 | +12.95 (+1.02%) | 23,151 |
| 24 Oct 2016 | INR | 1,284.2 | 1,287.35 | 1,258 | 1,264.65 | 1,264.65 | -5.55 (-0.44%) | 5,492 |
| 21 Oct 2016 | INR | 1,260 | 1,281 | 1,242 | 1,270.2 | 1,270.2 | +13.1 (+1.04%) | 205,228 |
| 20 Oct 2016 | INR | 1,278.9 | 1,278.9 | 1,250.1 | 1,257.1 | 1,257.1 | -10.25 (-0.81%) | 7,715 |
| 19 Oct 2016 | INR | 1,275.7 | 1,280.5 | 1,262 | 1,267.35 | 1,267.35 | -16.55 (-1.29%) | 50,683 |
| 18 Oct 2016 | INR | 1,235.5 | 1,305.95 | 1,217.25 | 1,283.9 | 1,283.9 | +62 (+5.07%) | 70,773 |
| 17 Oct 2016 | INR | 1,249 | 1,249 | 1,215 | 1,221.9 | 1,221.9 | -13.1 (-1.06%) | 6,658 |
| 14 Oct 2016 | INR | 1,262.5 | 1,262.5 | 1,220.05 | 1,235 | 1,235 | -9.7 (-0.78%) | 205,162 |
| 13 Oct 2016 | INR | 1,271.75 | 1,271.75 | 1,231 | 1,244.7 | 1,244.7 | -17.05 (-1.35%) | 7,302 |
| 10 Oct 2016 | INR | 1,280.15 | 1,280.5 | 1,255 | 1,261.75 | 1,261.75 | -9.75 (-0.77%) | 120,765 |
| 7 Oct 2016 | INR | 1,270.2 | 1,280.1 | 1,264.25 | 1,271.5 | 1,271.5 | +1.35 (+0.11%) | 108,098 |
